Immorente Invest S.A. (CBSE:IMO)
Morocco · Delayed Price · Currency is MAD 90.50
+0.50 (0.56%)
At close: Oct 9, 2026
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 90.40 | 90.50 | 89.94 | 90.50 | 90.50 | 0.56% | 3,560 |
| Oct 8, 2026 | 90.50 | 90.80 | 90.00 | 90.00 | 90.00 | - | 1,799 |
| Oct 7, 2026 | 90.50 | 90.60 | 89.93 | 90.00 | 90.00 | -0.66% | 6,645 |
| Oct 6, 2026 | 91.50 | 91.70 | 90.00 | 90.60 | 90.60 | -0.44% | 9,059 |
| Oct 5, 2026 | 90.80 | 91.00 | 90.50 | 91.00 | 91.00 | 0.44% | 5,737 |
| Oct 2, 2026 | 91.00 | 91.00 | 90.00 | 90.60 | 90.60 | -0.33% | 6,408 |
| Oct 1, 2026 | 90.98 | 90.99 | 90.40 | 90.90 | 90.90 | -0.08% | 2,132 |
| Sep 30, 2026 | 91.00 | 91.50 | 90.50 | 90.97 | 90.97 | -0.03% | 5,408 |
| Sep 29, 2026 | 91.50 | 91.50 | 90.90 | 91.00 | 91.00 | - | 814 |
| Sep 28, 2026 | 91.00 | 91.99 | 90.90 | 91.00 | 91.00 | - | 2,058 |
| Sep 25, 2026 | 92.59 | 92.59 | 91.00 | 91.00 | 91.00 | -1.09% | 12,254 |
| Sep 24, 2026 | 91.52 | 92.00 | 91.02 | 92.00 | 92.00 | -0.54% | 9,916 |
| Sep 23, 2026 | 93.00 | 93.00 | 92.00 | 92.50 | 92.50 | 1.65% | 1,354 |
| Sep 22, 2026 | 92.40 | 92.40 | 91.90 | 92.00 | 91.00 | - | 579 |
| Sep 21, 2026 | 91.71 | 92.80 | 91.60 | 92.00 | 91.00 | 0.44% | 2,152 |
| Sep 18, 2026 | 93.00 | 93.00 | 91.50 | 91.60 | 90.60 | -1.29% | 2,857 |
| Sep 17, 2026 | 92.80 | 92.80 | 92.20 | 92.80 | 91.79 | - | 14 |
| Sep 16, 2026 | 93.00 | 93.00 | 92.00 | 92.80 | 91.79 | -0.19% | 769 |
| Sep 15, 2026 | 92.51 | 93.00 | 91.00 | 92.98 | 91.97 | -0.02% | 6,177 |
| Sep 14, 2026 | 93.00 | 93.20 | 93.00 | 93.00 | 91.99 | - | 1,229 |
| Sep 11, 2026 | 93.00 | 93.00 | 92.25 | 93.00 | 91.99 | 0.01% | 2,950 |
| Sep 10, 2026 | 92.99 | 93.00 | 92.02 | 92.99 | 91.98 | - | 11,508 |
| Sep 9, 2026 | 92.30 | 93.00 | 92.00 | 92.99 | 91.98 | 1.02% | 6,077 |
| Sep 8, 2026 | 92.29 | 92.50 | 92.00 | 92.05 | 91.05 | -0.24% | 5,921 |
| Sep 7, 2026 | 92.27 | 92.27 | 91.91 | 92.27 | 91.27 | 0.08% | 2,603 |
| Sep 4, 2026 | 92.15 | 92.20 | 92.00 | 92.20 | 91.20 | - | 6,614 |
| Sep 3, 2026 | 92.10 | 92.25 | 92.00 | 92.20 | 91.20 | 0.22% | 784 |
| Sep 2, 2026 | 92.00 | 92.20 | 92.00 | 92.00 | 91.00 | - | 2,336 |
| Sep 1, 2026 | 92.45 | 92.45 | 92.00 | 92.00 | 91.00 | -0.22% | 570 |
| Aug 31, 2026 | 92.00 | 92.45 | 92.00 | 92.20 | 91.20 | 0.22% | 2,561 |
| Aug 28, 2026 | 91.90 | 92.45 | 91.90 | 92.00 | 91.00 | - | 2,123 |
| Aug 27, 2026 | 91.51 | 92.00 | 91.45 | 92.00 | 91.00 | 0.33% | 5,600 |
| Aug 24, 2026 | 92.00 | 92.00 | 91.50 | 91.70 | 90.70 | -0.22% | 2,031 |
| Aug 19, 2026 | 91.75 | 92.00 | 91.10 | 91.90 | 90.90 | 0.16% | 1,961 |
| Aug 18, 2026 | 91.75 | 92.00 | 91.63 | 91.75 | 90.75 | - | 1,321 |
| Aug 17, 2026 | 91.75 | 91.75 | 91.62 | 91.75 | 90.75 | - | 481 |
| Aug 13, 2026 | 92.49 | 92.49 | 91.75 | 91.75 | 90.75 | -0.02% | 664 |
| Aug 12, 2026 | 91.87 | 91.87 | 91.62 | 91.77 | 90.77 | -0.25% | 518 |
| Aug 11, 2026 | 92.30 | 92.30 | 91.89 | 92.00 | 91.00 | -0.43% | 4,911 |
| Aug 10, 2026 | 92.00 | 92.40 | 91.90 | 92.40 | 91.40 | 0.56% | 5,556 |
| Aug 7, 2026 | 91.40 | 92.50 | 91.15 | 91.89 | 90.89 | 0.85% | 5,096 |
| Aug 6, 2026 | 91.40 | 91.50 | 90.83 | 91.12 | 90.13 | -0.07% | 1,893 |
| Aug 5, 2026 | 91.00 | 91.20 | 90.74 | 91.18 | 90.19 | 0.20% | 641 |
| Aug 4, 2026 | 90.89 | 91.00 | 90.71 | 91.00 | 90.01 | 0.26% | 4,483 |
| Aug 3, 2026 | 90.99 | 91.00 | 90.76 | 90.76 | 89.77 | 0.18% | 878 |
| Jul 31, 2026 | 90.77 | 90.77 | 90.60 | 90.60 | 89.62 | -0.17% | 2,652 |
| Jul 29, 2026 | 90.77 | 90.77 | 90.66 | 90.75 | 89.76 | -0.02% | 432 |
| Jul 28, 2026 | 90.88 | 90.88 | 90.76 | 90.77 | 89.78 | 0.34% | 780 |
| Jul 27, 2026 | 91.00 | 91.00 | 90.45 | 90.46 | 89.48 | -0.47% | 1,341 |
| Jul 24, 2026 | 90.89 | 90.89 | 90.40 | 90.89 | 89.90 | - | 561 |